Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2018 28.3 28.95 28.2 28.4 89.85 Thousand
15 Mar, 2018 29.0 29.4 28.15 28.25 68.52 Thousand
14 Mar, 2018 28.9 29.3 28.5 28.95 56.13 Thousand
13 Mar, 2018 29.35 29.5 28.9 28.95 59.18 Thousand
12 Mar, 2018 29.05 29.73 28.95 29.15 63.85 Thousand
09 Mar, 2018 28.2 29.2 27.95 29.2 56.87 Thousand
08 Mar, 2018 28.1 28.65 27.55 28.0 59.68 Thousand
07 Mar, 2018 28.1 29.15 27.9 28.1 64.26 Thousand
06 Mar, 2018 27.75 28.25 27.5 28.2 62.7 Thousand
05 Mar, 2018 26.55 27.95 26.55 27.65 63.96 Thousand